Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,41-0,72 (-0,76%)
Alla chiusura: 01:00PM EST
93,57 +0,16 (+0,17%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:140.00
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C001400002022-11-21 9:47AM EST2022-12-020.010.000.010.00-7096.88%
AMZN221209C001400002022-11-23 1:48PM EST2022-12-090.010.000.010.00-22068.75%
AMZN221216C001400002022-11-25 12:45PM EST2022-12-160.020.010.02-0.01-33.33%87060.94%
AMZN221223C001400002022-11-25 9:30AM EST2022-12-230.040.020.040.00-1057.03%
AMZN221230C001400002022-11-25 10:25AM EST2022-12-300.050.040.06+0.01+25.00%1004,49854.10%
AMZN230120C001400002022-11-25 12:57PM EST2023-01-200.130.120.13+0.01+8.33%1,504048.54%
AMZN230217C001400002022-11-25 12:59PM EST2023-02-170.370.340.37+0.01+2.78%20046.97%
AMZN230317C001400002022-11-25 12:55PM EST2023-03-170.540.530.56-0.03-5.26%40044.02%
AMZN230421C001400002022-11-25 12:42PM EST2023-04-210.830.780.82-0.02-2.35%753041.65%
AMZN230616C001400002022-11-25 12:57PM EST2023-06-161.501.471.54-0.06-3.85%40041.26%
AMZN230721C001400002022-11-25 12:28PM EST2023-07-211.901.781.90-0.02-1.04%92040.34%
AMZN230915C001400002022-11-25 12:55PM EST2023-09-152.642.542.75-0.16-5.71%21040.50%
AMZN231020C001400002022-11-23 3:31PM EST2023-10-203.212.963.200.00-8040.19%
AMZN240119C001400002022-11-25 12:37PM EST2024-01-194.524.254.50-0.05-1.09%78040.04%
AMZN240621C001400002022-11-23 3:59PM EST2024-06-217.076.607.100.00-45041.01%
AMZN250117C001400002022-11-25 11:22AM EST2025-01-1710.109.7010.50-0.30-2.88%2041.94%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P001400002022-11-25 12:44PM EST2022-12-0245.9446.2546.75-0.56-1.20%139141.80%
AMZN221209P001400002022-11-22 2:27PM EST2022-12-0947.2046.2546.800.00-740104.49%
AMZN221216P001400002022-11-25 12:35PM EST2022-12-1646.2046.3046.75+0.10+0.22%52081.84%
AMZN221223P001400002022-11-04 9:51AM EST2022-12-2348.4146.1046.750.00-5070.90%
AMZN230120P001400002022-11-25 12:21PM EST2023-01-2046.3046.3046.75+0.65+1.42%5050.20%
AMZN230217P001400002022-11-25 10:52AM EST2023-02-1746.0846.2046.75+0.03+0.07%54041.02%
AMZN230317P001400002022-11-23 2:40PM EST2023-03-1746.0046.1546.800.00-4591,36637.06%
AMZN230421P001400002022-11-25 11:01AM EST2023-04-2146.1746.2047.00+0.05+0.11%20036.28%
AMZN230616P001400002022-11-23 10:02AM EST2023-06-1646.8146.2047.050.00-2031.57%
AMZN230721P001400002022-11-23 9:55AM EST2023-07-2145.8046.2046.950.00-138327.88%
AMZN230915P001400002022-11-23 1:54PM EST2023-09-1546.7746.1047.200.00-52,30227.76%
AMZN231020P001400002022-11-22 2:42PM EST2023-10-2047.6346.1047.150.00-5025.81%
AMZN240119P001400002022-11-25 11:40AM EST2024-01-1947.0146.4047.60+0.42+0.90%4025.93%
AMZN240621P001400002022-11-25 10:48AM EST2024-06-2147.1046.8548.45-0.05-0.11%3025.90%
AMZN250117P001400002022-11-23 2:17PM EST2025-01-1747.7547.4049.050.00-4024.05%